$7.14 0.00 (%) Sprott Fcs Trst Shs - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
12/8/20167.157.187.137.1413,126
12/7/20167.007.147.007.1420,236
12/6/20166.957.056.956.9520,532
12/5/20167.077.097.007.0225,764
12/2/20166.947.026.877.0243,239
12/1/20166.967.036.916.9119,034
11/30/20167.027.026.936.9716,909
11/29/20166.977.026.926.9222,605
11/28/20166.987.046.956.9515,482
11/25/20167.067.097.017.0510,659
11/23/20167.037.106.997.0225,811
11/22/20166.957.146.947.0555,164
11/21/20166.927.016.836.9656,718
11/18/20166.816.926.796.9016,333
11/17/20166.846.866.796.8125,285
11/16/20166.786.856.736.82108,153
11/15/20166.696.796.686.7727,187
11/14/20166.766.816.726.7628,960
11/11/20166.756.786.706.7518,025
11/10/20166.706.866.666.7946,480
11/9/20166.596.676.556.6789,338
11/8/20166.536.606.486.5220,326
11/7/20166.586.586.506.5325,807
11/4/20166.556.556.466.5190,366
11/3/20166.566.566.456.4856,546
11/2/20166.616.616.506.5035,730
11/1/20166.646.656.566.5836,381
10/31/20166.646.646.586.6116,439
10/28/20166.646.666.616.6428,302
10/27/20166.726.726.626.6519,867
10/26/20166.646.716.626.69211,063
10/25/20166.686.716.646.644,572
10/24/20166.706.746.676.6710,173
10/21/20166.646.706.636.6835,733
10/20/20166.666.696.596.6514,874
10/19/20166.646.696.626.6915,082
10/18/20166.586.666.566.6224,252
10/17/20166.636.656.536.5631,610
10/14/20166.676.696.626.6210,645
10/13/20166.626.656.606.6510,205
10/12/20166.646.696.646.6620,421
10/11/20166.776.796.676.6821,921
10/10/20166.756.836.756.8123,003
10/7/20166.736.806.716.7510,642
10/6/20166.806.806.766.7624,292
10/5/20166.806.836.806.8320,299
10/4/20166.866.866.796.7916,673
10/3/20166.846.866.836.8413,015
9/30/20166.886.916.836.9017,783
9/29/20166.886.886.786.8217,626
9/28/20166.856.906.746.9024,604
9/27/20166.766.826.766.826,918
9/26/20166.836.856.776.7919,838
9/23/20166.926.926.886.8821,954
9/22/20166.906.956.906.9517,579
9/21/20166.776.876.776.8715,163
9/20/20166.786.786.746.7711,638
9/19/20166.826.826.756.762,983
9/16/20166.806.806.686.7634,264
9/15/20166.706.796.706.7932,012
9/14/20166.646.696.636.6738,393
9/13/20166.706.706.566.5924,745
9/12/20166.836.836.716.8241,663
9/9/20167.027.026.886.8826,858
9/8/20167.087.097.077.086,682
9/7/20167.077.097.057.099,263
9/6/20167.037.156.957.0429,159
9/2/20166.997.036.976.9913,140
9/1/20167.017.016.906.9631,959
8/31/20166.967.026.926.9431,472
8/30/20167.087.086.997.0114,786
8/29/20167.027.056.987.0418,900
8/26/20167.037.076.976.9830,435
8/25/20167.097.097.027.0517,794
8/24/20167.167.167.067.0622,543
8/23/20167.127.177.097.1468,827
8/22/20167.097.147.097.1021,391
8/19/20167.097.127.077.1121,003
8/18/20167.037.116.987.0932,268
8/17/20167.067.066.987.0423,896
8/16/20167.047.066.967.0318,751
8/15/20166.987.046.957.0218,950
8/12/20166.927.016.916.9435,221
8/11/20167.007.036.936.9624,656
8/10/20166.966.966.916.9119,189
8/9/20166.957.096.916.9762,520
8/8/20166.956.956.906.9013,919
8/5/20166.836.886.786.8729,572
8/4/20166.826.846.786.8315,972
8/3/20166.776.816.776.7829,209
8/2/20166.886.886.756.7511,127
8/1/20166.806.886.806.8517,341
7/29/20166.846.876.836.8719,991
7/28/20166.806.916.806.8440,944
7/27/20166.766.836.726.7745,974
7/26/20166.776.806.746.7435,739
7/25/20166.706.826.706.7218,784
7/22/20166.746.766.716.7439,801
7/21/20166.756.766.726.7524,374
7/20/20166.746.766.706.7619,187
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center